U.S. markets closed

Aegion Corporation (AEGN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.63+0.27 (+1.33%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202120.0820.6720.0220.6320.6376,500
Jan 21, 202121.0421.0420.2920.3620.3674,000
Jan 20, 202121.1021.5020.5220.8420.8470,900
Jan 19, 202121.3321.5620.8820.9420.9476,500
Jan 15, 202120.9521.7920.9020.9320.9387,300
Jan 14, 202121.3221.6921.2821.4421.4494,600
Jan 13, 202121.3421.4821.0221.0621.0665,600
Jan 12, 202120.7321.4820.6821.3221.3291,300
Jan 11, 202120.0220.5619.9920.5220.5259,400
Jan 08, 202121.4321.4320.1620.4720.4774,300
Jan 07, 202121.4921.8820.7721.2121.21106,300
Jan 06, 202119.9121.7419.6421.3421.34200,400
Jan 05, 202118.7719.6318.7619.3719.37125,300
Jan 04, 202119.1119.3718.6718.7718.7795,300
Dec 31, 202018.9119.2018.9118.9918.9958,100
Dec 30, 202018.9519.3818.8518.9718.9752,700
Dec 29, 202019.3219.9718.5418.8018.8081,800
Dec 28, 202019.4620.1719.1919.2019.20107,900
Dec 24, 202019.0419.2718.8719.2519.2537,700
Dec 23, 202018.7619.1018.7318.9218.9259,500
Dec 22, 202018.5518.7018.4318.5218.52132,200
Dec 21, 202018.2818.6818.2518.4418.4486,500
Dec 18, 202019.2119.7318.6418.6918.69429,800
Dec 17, 202019.2319.9218.9619.1019.1095,200
Dec 16, 202019.5519.5618.9419.0919.09106,300
Dec 15, 202018.6619.5318.5019.4119.41144,900
Dec 14, 202018.9018.9018.0418.3518.35120,000
Dec 11, 202018.9019.1518.4318.5818.58128,000
Dec 10, 202019.1919.4018.4819.1819.18102,500
Dec 09, 202019.6619.9719.2019.3719.3795,300
Dec 08, 202018.9219.5118.9019.4419.44113,700
Dec 07, 202019.9419.9418.8219.2119.21179,100
Dec 04, 202017.5818.3517.5418.2818.2879,400
Dec 03, 202017.5017.5017.1217.3517.3555,500
Dec 02, 202017.3217.5817.0517.3717.3783,700
Dec 01, 202017.5417.6917.1617.3817.3891,500
Nov 30, 202017.6017.8217.0817.1517.1597,100
Nov 27, 202018.0218.2517.4717.7317.7361,400
Nov 25, 202018.1618.2517.8718.0818.0891,300
Nov 24, 202017.8618.5717.7618.4018.40150,600
Nov 23, 202017.0617.8017.0617.6417.6479,900
Nov 20, 202017.0717.1516.7216.8516.8587,500
Nov 19, 202017.0917.4016.7217.3817.3889,000
Nov 18, 202017.2917.6116.9417.3717.37117,100
Nov 17, 202016.9517.2616.6017.1417.14148,300
Nov 16, 202016.7017.2616.6617.2217.22128,200
Nov 13, 202015.8816.4315.7016.3816.3883,100
Nov 12, 202016.0816.2515.5315.6615.66180,700
Nov 11, 202016.4916.5115.8316.2416.2495,400
Nov 10, 202015.5216.9015.5216.4816.48211,500
Nov 09, 202015.2215.7914.8815.3015.30238,900
Nov 06, 202014.4714.4713.9814.0414.0485,400
Nov 05, 202014.1614.6914.1614.3914.39131,500
Nov 04, 202014.3614.5614.0214.1714.17141,200
Nov 03, 202014.6015.1714.3514.7014.70197,900
Nov 02, 202014.2114.4313.9114.3514.35192,800
Oct 30, 202013.8814.4313.8814.1114.11210,500
Oct 29, 202014.3014.4813.7213.9113.91202,500
Oct 28, 202014.5514.8014.2714.4714.47104,900
Oct 27, 202015.3615.3914.8614.9514.9575,300
Oct 26, 202015.4715.4814.8615.4415.44103,800
Oct 23, 202015.6515.8315.4715.7415.7466,200
Oct 22, 202015.4715.7715.3315.4515.4571,600
Oct 21, 202015.7515.8615.4415.4715.4763,000
Oct 20, 202015.9416.0015.7015.8015.80160,600
Oct 19, 202016.0516.3315.6815.8215.82209,000
Oct 16, 202015.8416.2015.5516.0516.05221,000
Oct 15, 202015.2115.9715.2115.9415.94175,700
Oct 14, 202015.4015.6115.3115.3315.3369,200
Oct 13, 202015.2015.6915.2015.4015.40176,500
Oct 12, 202015.5015.6614.6815.5015.50125,400
Oct 09, 202015.3315.6115.1015.4915.49105,300
Oct 08, 202015.0015.1714.4915.1515.1598,000
Oct 07, 202014.7515.0714.7414.9214.92123,900
Oct 06, 202015.0415.6614.5814.6114.61131,000
Oct 05, 202014.6715.4714.5014.8314.83100,600
Oct 02, 202014.3014.6813.9114.5514.5577,700
Oct 01, 202014.0414.3113.9014.2514.25131,800
Sep 30, 202014.4014.6413.9914.1314.13171,100
Sep 29, 202014.1214.4314.0414.2814.28125,900
Sep 28, 202014.1114.5014.1114.2614.26114,500
Sep 25, 202013.7414.0413.7113.9313.9367,400
Sep 24, 202013.7714.1813.6713.8813.88120,900
Sep 23, 202014.0414.3413.6613.7113.71101,500
Sep 22, 202014.2114.4013.8014.1314.1396,000
Sep 21, 202014.8915.0114.0114.1814.18159,100
Sep 18, 202015.3315.3314.8215.2215.22581,700
Sep 17, 202014.5715.2514.5715.0315.0382,000
Sep 16, 202014.4014.9514.3914.8014.80114,400
Sep 15, 202014.5014.5614.1814.3614.3660,000
Sep 14, 202014.5114.7214.3514.4414.4467,600
Sep 11, 202014.6714.7414.3014.4014.4080,500
Sep 10, 202015.0415.0614.4914.6314.63129,600
Sep 09, 202015.2616.0414.7815.0515.0596,600
Sep 08, 202015.8515.8615.1115.1915.1995,700
Sep 04, 202016.0716.5515.8716.0016.0092,700
Sep 03, 202016.4216.6315.6315.6915.6997,300
Sep 02, 202016.4516.5416.0916.2216.22128,700
Sep 01, 202016.1116.4415.9216.4316.4363,700
Aug 31, 202016.2316.8016.0316.1816.18138,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...